15,820€
-0,38%
Echtzeit-Aktienkurs Cie Immobiliere De Belgique S.A.
Bid:
Ask:
Aktienkurse zur Cie Immobiliere De Belgique S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,02 | 16,53 | 15,84 | 16,30 | 1,81% | - |
| 10.04.2025 | 16,22 | 17,00 | 15,77 | 16,01 | -0,99% | - |
| 09.04.2025 | 15,84 | 16,46 | 15,72 | 16,17 | 1,51% | - |
| 08.04.2025 | 16,08 | 16,57 | 15,91 | 15,93 | -0,44% | - |
| 07.04.2025 | 16,76 | 16,82 | 16,00 | 16,00 | -4,08% | - |
| 04.04.2025 | 17,08 | 17,12 | 16,59 | 16,68 | -2,51% | - |
| 03.04.2025 | 16,87 | 17,14 | 16,83 | 17,11 | 1,36% | - |
| 02.04.2025 | 16,90 | 17,02 | 16,86 | 16,88 | -0,12% | - |
| 01.04.2025 | 17,06 | 17,10 | 16,82 | 16,90 | -1,34% | - |
| 31.03.2025 | 16,89 | 17,13 | 16,70 | 17,13 | 2,27% | - |
| 28.03.2025 | 16,54 | 16,98 | 16,51 | 16,75 | 1,27% | - |
| 27.03.2025 | 16,75 | 16,87 | 16,52 | 16,54 | -1,37% | - |
| 26.03.2025 | 17,22 | 17,63 | 16,52 | 16,77 | -2,84% | - |
| 25.03.2025 | 16,96 | 17,38 | 16,89 | 17,26 | 2,07% | - |
| 24.03.2025 | 16,57 | 17,08 | 16,53 | 16,91 | 2,24% | - |
| 21.03.2025 | 16,75 | 16,79 | 16,47 | 16,54 | -1,49% | - |
| 20.03.2025 | 16,60 | 16,79 | 16,51 | 16,79 | 1,45% | - |
| 19.03.2025 | 16,62 | 16,71 | 16,53 | 16,55 | -0,30% | - |
| 18.03.2025 | 16,79 | 17,00 | 16,56 | 16,60 | -1,01% | - |
| 17.03.2025 | 16,68 | 16,96 | 16,63 | 16,77 | -0,24% | - |
| 14.03.2025 | 16,75 | 17,07 | 16,67 | 16,81 | 0,84% | - |
| 13.03.2025 | 17,03 | 17,07 | 16,62 | 16,67 | -2,40% | - |
| 12.03.2025 | 16,98 | 17,09 | 16,87 | 17,08 | 1,01% | - |
| 11.03.2025 | 17,13 | 17,17 | 16,89 | 16,91 | -1,63% | - |
| 10.03.2025 | 17,27 | 17,32 | 16,97 | 17,19 | -0,46% | - |
| 07.03.2025 | 18,11 | 18,22 | 17,19 | 17,27 | -4,69% | - |
| 06.03.2025 | 18,08 | 18,88 | 16,40 | 18,12 | -1,79% | - |
| 05.03.2025 | 18,67 | 18,82 | 18,16 | 18,45 | -0,81% | - |
| 04.03.2025 | 18,76 | 19,01 | 18,51 | 18,60 | -0,85% | - |
| 03.03.2025 | 18,61 | 18,96 | 18,53 | 18,76 | 0,81% | - |
| 28.02.2025 | 18,60 | 19,12 | 18,35 | 18,61 | 0,05% | - |
| 27.02.2025 | 18,27 | 18,66 | 18,17 | 18,60 | 1,75% | - |
| 26.02.2025 | 17,87 | 18,31 | 17,82 | 18,28 | 2,41% | - |
| 25.02.2025 | 17,62 | 17,97 | 17,56 | 17,85 | 1,42% | - |
| 24.02.2025 | 17,19 | 17,79 | 17,12 | 17,60 | 2,50% | - |
| 21.02.2025 | 16,94 | 17,20 | 16,79 | 17,17 | 1,36% | - |
| 20.02.2025 | 16,92 | 16,98 | 16,75 | 16,94 | 0,12% | - |
| 19.02.2025 | 16,81 | 16,94 | 16,43 | 16,92 | 1,01% | - |
| 18.02.2025 | 16,53 | 16,90 | 16,47 | 16,75 | 1,45% | - |
| 17.02.2025 | 17,23 | 17,23 | 16,50 | 16,51 | -2,60% | - |
| 14.02.2025 | 17,33 | 17,59 | 16,76 | 16,95 | -1,85% | - |
| 13.02.2025 | 17,58 | 17,70 | 17,04 | 17,27 | -1,48% | - |
| 12.02.2025 | 17,22 | 17,78 | 17,22 | 17,53 | 1,80% | - |
| 11.02.2025 | 17,23 | 17,37 | 17,08 | 17,22 | -0,17% | - |
| 10.02.2025 | 17,69 | 17,90 | 17,12 | 17,25 | -2,16% | - |
| 07.02.2025 | 18,13 | 18,23 | 17,50 | 17,63 | -2,65% | - |
| 06.02.2025 | 18,20 | 18,24 | 17,98 | 18,11 | -0,44% | - |
| 05.02.2025 | 18,57 | 18,57 | 17,97 | 18,19 | -0,60% | - |
| 04.02.2025 | 18,73 | 18,81 | 18,30 | 18,30 | -1,98% | - |
| 03.02.2025 | 18,32 | 18,88 | 18,13 | 18,67 | 1,30% | - |
| 31.01.2025 | 18,54 | 18,94 | 18,41 | 18,43 | -0,22% | - |
| 30.01.2025 | 18,26 | 18,69 | 18,18 | 18,47 | 1,09% | - |
| 29.01.2025 | 18,14 | 18,58 | 18,10 | 18,27 | -1,14% | - |
| 28.01.2025 | 18,34 | 18,48 | 18,28 | 18,48 | 0,76% | - |
| 27.01.2025 | 18,44 | 18,52 | 18,17 | 18,34 | -0,22% | - |
| 24.01.2025 | 18,55 | 18,73 | 18,35 | 18,38 | -0,86% | - |
| 23.01.2025 | 18,83 | 19,38 | 18,49 | 18,54 | -0,38% | - |
| 22.01.2025 | 18,50 | 19,01 | 18,43 | 18,61 | 0,98% | - |
| 21.01.2025 | 18,32 | 18,65 | 18,28 | 18,43 | 0,77% | - |
| 20.01.2025 | 18,57 | 18,63 | 18,21 | 18,29 | -1,19% | - |
| 17.01.2025 | 19,39 | 19,67 | 18,46 | 18,51 | -3,09% | - |
| 16.01.2025 | 19,17 | 19,67 | 19,10 | 19,10 | -0,16% | - |
| 15.01.2025 | 19,71 | 20,04 | 18,96 | 19,13 | -2,89% | - |
| 14.01.2025 | 19,46 | 19,79 | 19,39 | 19,70 | 1,29% | - |
| 13.01.2025 | 19,50 | 19,74 | 19,35 | 19,45 | -0,41% | - |
| 10.01.2025 | 19,52 | 19,68 | 19,43 | 19,53 | 0,10% | - |
| 09.01.2025 | 19,28 | 19,74 | 19,23 | 19,51 | 1,14% | - |
| 08.01.2025 | 19,04 | 19,76 | 18,95 | 19,29 | 1,31% | - |
| 07.01.2025 | 19,15 | 19,32 | 18,94 | 19,04 | -0,37% | - |
| 06.01.2025 | 19,26 | 19,60 | 19,10 | 19,11 | -0,78% | - |
| 03.01.2025 | 19,58 | 19,70 | 19,01 | 19,26 | -0,62% | - |
| 02.01.2025 | 18,76 | 19,89 | 18,70 | 19,38 | 3,58% | - |
| 30.12.2024 | 17,82 | 18,73 | 17,76 | 18,71 | 5,05% | - |
| 27.12.2024 | 17,55 | 18,00 | 17,50 | 17,81 | 2,42% | - |
| 23.12.2024 | 17,56 | 17,66 | 17,30 | 17,39 | -0,34% | - |
| 20.12.2024 | 17,62 | 17,86 | 17,45 | 17,45 | -1,02% | - |
| 19.12.2024 | 17,54 | 17,92 | 17,47 | 17,63 | 0,23% | - |
| 18.12.2024 | 17,02 | 17,92 | 16,96 | 17,59 | 3,05% | - |
| 17.12.2024 | 16,92 | 17,17 | 16,86 | 17,07 | 1,07% | - |
| 16.12.2024 | 17,40 | 17,73 | 16,87 | 16,89 | -3,26% | - |
| 13.12.2024 | 17,90 | 18,02 | 17,41 | 17,46 | -2,57% | - |
| 12.12.2024 | 18,16 | 18,87 | 17,88 | 17,92 | -1,54% | - |
| 11.12.2024 | 19,15 | 19,24 | 17,84 | 18,20 | -4,71% | - |
| 10.12.2024 | 17,34 | 19,34 | 17,34 | 19,10 | 9,83% | - |
| 09.12.2024 | 17,10 | 17,49 | 17,10 | 17,39 | 0,35% | - |
| 06.12.2024 | 16,98 | 17,46 | 16,97 | 17,33 | 2,00% | - |
| 05.12.2024 | 16,57 | 17,34 | 16,56 | 16,99 | 2,41% | - |
| 04.12.2024 | 16,53 | 16,68 | 16,50 | 16,59 | 0,36% | - |
| 03.12.2024 | 16,64 | 16,68 | 16,49 | 16,53 | -0,78% | - |
| 02.12.2024 | 16,57 | 16,96 | 16,53 | 16,66 | -0,42% | - |
| 29.11.2024 | 16,81 | 17,18 | 16,70 | 16,73 | -0,95% | - |
| 28.11.2024 | 17,46 | 17,51 | 16,82 | 16,89 | -2,82% | - |
| 27.11.2024 | 17,34 | 17,46 | 17,28 | 17,38 | 0,12% | - |
| 26.11.2024 | 16,74 | 17,43 | 16,72 | 17,36 | 3,03% | - |
| 25.11.2024 | 16,79 | 16,94 | 16,66 | 16,85 | 0,78% | - |
| 22.11.2024 | 16,60 | 16,75 | 16,36 | 16,72 | 0,66% | - |
| 21.11.2024 | 16,72 | 16,88 | 16,50 | 16,61 | -0,60% | - |
| 20.11.2024 | 17,04 | 17,11 | 16,55 | 16,71 | -1,30% | - |
| 19.11.2024 | 17,21 | 17,29 | 16,65 | 16,93 | -1,17% | - |
| 18.11.2024 | 17,40 | 17,41 | 17,12 | 17,13 | -1,21% | - |